Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 1586 1609 1577 1592 0 +13.66(+0.87%)
Apr 28, 2011 1544 1589 1536 1579 0 +33.55(+2.17%)
Apr 27, 2011 1542 1566 1527 1545 0 +10.79(+0.70%)
Apr 26, 2011 1527 1540 1522 1534 0 +15.64(+1.03%)
Apr 25, 2011 1525 1527 1514 1519 0 -8.39(-0.55%)
Apr 21, 2011 1529 1534 1519 1527 0 +5.39(+0.35%)
Apr 20, 2011 1507 1528 1504 1522 0 +35.40(+2.38%)
Apr 19, 2011 1485 1497 1477 1486 0 +5.23(+0.35%)
Apr 18, 2011 1482 1492 1464 1481 0 -2.78(-0.19%)
Apr 15, 2011 1478 1492 1470 1484 0 +8.97(+0.61%)
Apr 14, 2011 1469 1479 1449 1475 0 -0.76(-0.05%)
Apr 13, 2011 1506 1512 1466 1476 0 -25.59(-1.70%)
Apr 12, 2011 1507 1513 1499 1501 0 -14.82(-0.98%)
Apr 11, 2011 1514 1526 1511 1516 0 +3.93(+0.26%)
Apr 08, 2011 1535 1540 1504 1512 0 -17.87(-1.17%)
Apr 07, 2011 1519 1536 1517 1530 0 +10.72(+0.71%)
Apr 06, 2011 1509 1523 1501 1519 0 +12.50(+0.83%)
Apr 05, 2011 1509 1529 1496 1507 0 -10.23(-0.67%)
Apr 04, 2011 1508 1521 1504 1517 0 -6.56(-0.43%)
Apr 01, 2011 1530 1540 1522 1524 0 +3.78(+0.25%)
Mar 31, 2011 1514 1529 1509 1520 0 +5.22(+0.34%)
Mar 30, 2011 1515 1515 1515 1515 0 +0.82(+0.05%)
Mar 29, 2011 1505 1519 1502 1514 0 +4.92(+0.33%)
Mar 28, 2011 1513 1517 1506 1509 0 -1.38(-0.09%)
Mar 25, 2011 1508 1517 1494 1510 0 +5.32(+0.35%)
Mar 24, 2011 1508 1515 1493 1505 0 +7.00(+0.47%)
Mar 23, 2011 1480 1505 1471 1498 0 +13.70(+0.92%)
Mar 22, 2011 1474 1490 1466 1484 0 +9.77(+0.66%)
Mar 21, 2011 1475 1482 1471 1474 0 +37.50(+2.61%)
Mar 18, 2011 1445 1451 1426 1437 0 +10.79(+0.76%)
Mar 17, 2011 1432 1441 1417 1426 0 +11.20(+0.79%)
Mar 16, 2011 1448 1455 1410 1415 0 -41.00(-2.82%)
Mar 15, 2011 1441 1466 1439 1456 0 -19.83(-1.34%)
Mar 14, 2011 1484 1486 1460 1476 0 -18.28(-1.22%)
Mar 11, 2011 1472 1499 1468 1494 0 +7.19(+0.48%)
Mar 10, 2011 1489 1508 1473 1487 0 -16.97(-1.13%)
Mar 09, 2011 1500 1513 1488 1504 0 +3.03(+0.20%)
Mar 08, 2011 1484 1511 1479 1501 0 +26.26(+1.78%)
Mar 07, 2011 1492 1503 1459 1474 0 -18.89(-1.26%)
Mar 04, 2011 1495 1496 1464 1493 0 -1.40(-0.09%)
Mar 03, 2011 1465 1499 1464 1495 0 +40.97(+2.82%)
Mar 02, 2011 1459 1469 1434 1454 0 -5.31(-0.36%)
Mar 01, 2011 1493 1499 1456 1459 0 -33.67(-2.26%)
Feb 28, 2011 1502 1509 1486 1493 0 -3.90(-0.26%)
Feb 25, 2011 1523 1531 1491 1497 0 +26.27(+1.79%)
Feb 24, 2011 1463 1502 1458 1470 0 +8.56(+0.59%)
Feb 23, 2011 1476 1489 1456 1462 0 -14.98(-1.01%)
Feb 22, 2011 1498 1505 1466 1477 0 -38.17(-2.52%)
Feb 18, 2011 1515 1515 1515 0 +17.27(+1.15%)
Feb 17, 2011 1495 1506 1487 1498 0 +0.57(+0.04%)
Feb 16, 2011 1483 1501 1478 1497 0 +17.68(+1.20%)
Feb 15, 2011 1486 1490 1471 1479 0 -13.70(-0.92%)
Feb 14, 2011 1502 1504 1478 1493 0 +0.40(+0.03%)
Feb 11, 2011 1494 1503 1487 1493 0 -12.39(-0.82%)
Feb 10, 2011 1499 1511 1488 1505 0 +1.74(+0.12%)
Feb 09, 2011 1499 1505 1492 1503 0 -1.74(-0.12%)
Feb 08, 2011 1493 1507 1491 1505 0 +15.06(+1.01%)
Feb 07, 2011 1477 1497 1472 1490 0 +15.65(+1.06%)
Feb 04, 2011 1466 1483 1462 1474 0 +5.74(+0.39%)
Feb 03, 2011 1468 1476 1459 1469 0 +0.77(+0.05%)
Feb 02, 2011 1446 1472 1444 1468 0 +7.90(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.